麦加芯彩(603062)股票行情 麦加芯彩股票行情 603062股票行情_爱股网
麦加芯彩(603062)股票行情
麦加芯彩(603062)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 50.51 | 49.84 | -1.06 | -2.08% | 49.11 | 50.60 | 26658 | 13237.88 | 7.04% |
| 2025-10-24 | 53.00 | 50.90 | -5.00 | -8.94% | 50.31 | 53.01 | 53009 | 27105.86 | 13.99% |
| 2025-10-23 | 54.08 | 55.90 | 1.91 | 3.54% | 53.01 | 56.10 | 18791 | 10336.86 | 4.96% |
| 2025-10-22 | 53.84 | 53.99 | -0.08 | -0.15% | 53.33 | 54.55 | 9317 | 5020.71 | 2.46% |
| 2025-10-21 | 52.19 | 54.07 | 2.12 | 4.08% | 51.73 | 54.44 | 13385 | 7130.92 | 3.53% |
| 2025-10-20 | 52.83 | 51.95 | -0.26 | -0.50% | 51.33 | 53.12 | 10564 | 5502.01 | 2.79% |
| 2025-10-17 | 54.62 | 52.21 | -2.39 | -4.38% | 52.00 | 55.03 | 14170 | 7514.34 | 3.74% |
| 2025-10-16 | 55.54 | 54.60 | -0.94 | -1.69% | 54.60 | 56.20 | 14385 | 7940.30 | 3.80% |
| 2025-10-15 | 53.89 | 55.54 | 2.29 | 4.30% | 53.89 | 57.07 | 30718 | 17026.10 | 8.11% |
| 2025-10-14 | 54.51 | 53.25 | -1.21 | -2.22% | 52.86 | 54.70 | 12899 | 6906.18 | 3.40% |
| 2025-10-13 | 53.48 | 54.46 | -0.15 | -0.27% | 52.79 | 54.62 | 11168 | 6034.82 | 2.95% |
| 2025-10-10 | 54.84 | 54.61 | -0.23 | -0.42% | 53.42 | 55.22 | 13040 | 7081.35 | 3.44% |
| 2025-10-09 | 55.82 | 54.84 | -0.43 | -0.78% | 54.61 | 56.09 | 18974 | 10471.51 | 5.01% |
| 2025-09-30 | 55.25 | 55.27 | 0.02 | 0.04% | 55.05 | 56.99 | 16385 | 9098.77 | 4.32% |
| 2025-09-29 | 53.68 | 55.25 | 2.25 | 4.25% | 53.50 | 56.15 | 26536 | 14622.02 | 7.00% |
| 2025-09-26 | 52.05 | 53.00 | 0.53 | 1.01% | 52.05 | 54.30 | 15905 | 8511.70 | 4.20% |
| 2025-09-25 | 53.16 | 52.47 | -0.73 | -1.37% | 52.03 | 53.28 | 14019 | 7382.48 | 3.70% |
| 2025-09-24 | 51.70 | 53.20 | 3.08 | 6.15% | 51.20 | 54.80 | 31889 | 17025.11 | 8.42% |
| 2025-09-23 | 50.90 | 50.79 | -0.18 | -0.35% | 49.40 | 52.52 | 12191 | 6142.32 | 3.22% |
| 2025-09-22 | 51.46 | 50.97 | -0.24 | -0.47% | 50.22 | 51.65 | 8418 | 4273.80 | 2.22% |
| 2025-09-19 | 50.76 | 51.21 | 0.41 | 0.81% | 50.76 | 51.67 | 7258 | 3719.92 | 1.92% |
| 2025-09-18 | 51.99 | 50.80 | -1.00 | -1.93% | 50.35 | 52.57 | 16734 | 8623.50 | 4.42% |
| 2025-09-17 | 52.37 | 51.80 | -0.31 | -0.59% | 51.22 | 52.37 | 10008 | 5179.88 | 2.64% |
| 2025-09-16 | 52.17 | 52.11 | 0.11 | 0.21% | 51.50 | 52.41 | 9176 | 4763.90 | 2.42% |
| 2025-09-15 | 53.80 | 52.00 | -1.51 | -2.82% | 52.00 | 53.80 | 12413 | 6504.28 | 3.28% |
| 2025-09-12 | 53.49 | 53.51 | 0.03 | 0.06% | 53.22 | 54.08 | 8034 | 4303.76 | 2.12% |
| 2025-09-11 | 53.29 | 53.48 | 0.19 | 0.36% | 52.98 | 53.69 | 8890 | 4741.31 | 2.35% |
| 2025-09-10 | 53.57 | 53.29 | -0.59 | -1.10% | 52.94 | 54.18 | 7711 | 4120.57 | 2.04% |
| 2025-09-09 | 53.72 | 53.88 | 0.13 | 0.24% | 52.71 | 54.30 | 14719 | 7876.83 | 3.89% |
| 2025-09-08 | 52.36 | 53.75 | 1.63 | 3.13% | 51.82 | 53.81 | 14530 | 7740.73 | 3.84% |
| 2025-09-05 | 51.50 | 52.12 | 1.64 | 3.25% | 50.10 | 52.38 | 13417 | 6939.26 | 3.54% |
| 2025-09-04 | 51.60 | 50.48 | -0.88 | -1.71% | 49.68 | 52.20 | 12233 | 6211.37 | 3.23% |
| 2025-09-03 | 52.88 | 51.36 | -1.41 | -2.67% | 51.27 | 53.39 | 13974 | 7259.98 | 3.69% |
| 2025-09-02 | 54.00 | 52.77 | -1.23 | -2.28% | 52.33 | 54.02 | 15067 | 8002.18 | 3.98% |
| 2025-09-01 | 54.27 | 54.00 | -0.28 | -0.52% | 53.53 | 55.39 | 16793 | 9130.08 | 4.43% |
| 2025-08-29 | 53.38 | 54.28 | 1.34 | 2.53% | 52.72 | 54.71 | 21699 | 11701.75 | 5.73% |
| 2025-08-28 | 52.25 | 52.94 | 0.85 | 1.63% | 51.50 | 53.53 | 20590 | 10863.76 | 5.43% |
| 2025-08-27 | 54.92 | 52.09 | -2.44 | -4.47% | 52.09 | 54.92 | 23094 | 12366.97 | 6.10% |
| 2025-08-26 | 55.19 | 54.53 | -0.69 | -1.25% | 54.36 | 55.67 | 12745 | 6989.41 | 3.36% |
| 2025-08-25 | 54.45 | 55.22 | 0.46 | 0.84% | 54.11 | 55.97 | 23336 | 12798.76 | 6.16% |
| 2025-08-22 | 56.99 | 54.76 | -2.28 | -4.00% | 53.69 | 57.18 | 34443 | 19098.07 | 9.09% |
| 2025-08-21 | 55.66 | 57.04 | 1.33 | 2.39% | 55.20 | 57.95 | 20549 | 11632.45 | 5.42% |
| 2025-08-20 | 55.70 | 55.71 | -0.05 | -0.09% | 53.77 | 55.98 | 20806 | 11439.96 | 5.49% |
| 2025-08-19 | 52.88 | 55.76 | 2.87 | 5.43% | 52.70 | 56.56 | 31059 | 17202.26 | 8.20% |
| 2025-08-18 | 52.60 | 52.89 | 0.95 | 1.83% | 51.73 | 53.48 | 18275 | 9594.12 | 4.82% |
| 2025-08-15 | 49.77 | 51.94 | 2.14 | 4.30% | 49.50 | 52.80 | 23391 | 12023.73 | 6.17% |
| 2025-08-14 | 49.86 | 49.80 | -0.06 | -0.12% | 49.49 | 50.10 | 11933 | 5938.70 | 3.15% |
| 2025-08-13 | 50.10 | 49.86 | -0.06 | -0.12% | 49.47 | 50.29 | 9541 | 4748.58 | 2.52% |
| 2025-08-12 | 50.66 | 49.92 | -0.74 | -1.46% | 49.57 | 50.88 | 10286 | 5144.49 | 2.71% |
| 2025-08-11 | 50.28 | 50.66 | 0.64 | 1.28% | 49.45 | 51.15 | 15726 | 7948.99 | 4.15% |
| 2025-08-08 | 49.99 | 50.02 | 0.41 | 0.83% | 49.16 | 50.90 | 19370 | 9678.47 | 5.11% |
| 2025-08-07 | 49.13 | 49.61 | 0.61 | 1.24% | 48.73 | 49.95 | 14198 | 7020.37 | 3.75% |
| 2025-08-06 | 48.80 | 49.00 | 0.00 | 0.00% | 48.80 | 49.39 | 10855 | 5332.47 | 2.87% |
| 2025-08-05 | 48.69 | 49.00 | 0.19 | 0.39% | 48.30 | 49.27 | 12704 | 6191.63 | 3.35% |
| 2025-08-04 | 46.70 | 48.81 | 1.72 | 3.65% | 46.15 | 49.30 | 21165 | 10265.55 | 5.59% |
| 2025-08-01 | 46.20 | 47.09 | 0.49 | 1.05% | 46.20 | 47.73 | 10557 | 4980.23 | 2.79% |
| 2025-07-31 | 47.49 | 46.60 | -0.81 | -1.71% | 46.10 | 48.00 | 15160 | 7106.79 | 4.00% |
| 2025-07-30 | 47.00 | 47.41 | 0.18 | 0.38% | 46.79 | 47.52 | 8794 | 4148.36 | 2.32% |
| 2025-07-29 | 47.83 | 47.23 | -0.37 | -0.78% | 46.80 | 47.83 | 9083 | 4281.14 | 2.40% |
| 2025-07-28 | 47.87 | 47.60 | -0.07 | -0.15% | 47.00 | 47.87 | 10356 | 4923.57 | 2.73% |
| 2025-07-25 | 46.78 | 47.67 | 0.68 | 1.45% | 46.38 | 47.95 | 13284 | 6256.76 | 3.51% |
| 2025-07-24 | 48.09 | 46.99 | -1.10 | -2.29% | 46.75 | 48.09 | 17673 | 8340.15 | 4.66% |
| 2025-07-23 | 48.86 | 48.09 | -0.77 | -1.58% | 47.73 | 49.15 | 12480 | 6005.52 | 3.29% |
| 2025-07-22 | 47.96 | 48.86 | 0.72 | 1.50% | 47.85 | 48.90 | 13336 | 6465.98 | 3.52% |
| 2025-07-21 | 48.00 | 48.14 | 0.46 | 0.96% | 47.28 | 48.58 | 11653 | 5592.76 | 3.08% |
| 2025-07-18 | 47.10 | 47.68 | 0.56 | 1.19% | 47.02 | 48.99 | 23879 | 11480.82 | 6.30% |
| 2025-07-17 | 46.53 | 47.12 | 0.30 | 0.64% | 46.53 | 47.72 | 18999 | 8982.39 | 5.01% |
| 2025-07-16 | 46.53 | 46.82 | -0.09 | -0.19% | 46.38 | 47.30 | 14165 | 6623.18 | 3.74% |
| 2025-07-15 | 46.95 | 46.91 | -0.45 | -0.95% | 46.18 | 47.39 | 16471 | 7680.48 | 4.35% |
| 2025-07-14 | 46.67 | 47.36 | 0.38 | 0.81% | 46.67 | 47.53 | 12989 | 6120.26 | 3.43% |
| 2025-07-11 | 47.68 | 46.98 | -0.59 | -1.24% | 46.08 | 47.90 | 21972 | 10274.54 | 5.80% |
| 2025-07-10 | 47.58 | 47.57 | -0.54 | -1.12% | 47.06 | 49.00 | 17958 | 8572.55 | 4.74% |
| 2025-07-09 | 47.50 | 48.11 | 1.15 | 2.45% | 47.50 | 50.23 | 34869 | 17070.29 | 9.20% |
| 2025-07-08 | 47.93 | 46.96 | -0.98 | -2.04% | 46.80 | 48.32 | 22971 | 10897.31 | 6.06% |
| 2025-07-07 | 44.51 | 47.94 | 2.82 | 6.25% | 44.51 | 47.98 | 32168 | 15095.52 | 8.49% |
| 2025-07-04 | 46.04 | 45.12 | -0.98 | -2.13% | 44.72 | 46.04 | 18336 | 8294.13 | 4.84% |
| 2025-07-03 | 45.10 | 46.10 | 1.60 | 3.60% | 44.53 | 46.54 | 31386 | 14356.29 | 8.28% |
| 2025-07-02 | 45.85 | 44.50 | 0.06 | 0.14% | 44.50 | 46.28 | 27678 | 12503.57 | 7.31% |
| 2025-07-01 | 44.11 | 44.44 | 0.47 | 1.07% | 43.47 | 45.02 | 21840 | 9683.63 | 5.76% |
| 2025-06-30 | 43.42 | 43.97 | 0.80 | 1.85% | 42.90 | 44.09 | 16746 | 7269.62 | 4.42% |
上证大盘股票行情在线 K线走势图
麦加芯彩(603062)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
